Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 7.34
0.00 (-0.07%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:6ZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.48 | 7.48 | 7.35 | 7.35 | 7.35 | -1.48% | - |
| Jul 16, 2026 | 7.53 | 7.53 | 7.46 | 7.46 | 7.46 | -1.00% | - |
| Jul 15, 2026 | 7.55 | 7.55 | 7.46 | 7.53 | 7.53 | -2.71% | - |
| Jul 14, 2026 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | -0.77% | - |
| Jul 13, 2026 | 7.73 | 7.80 | 7.71 | 7.80 | 7.80 | 0.71% | - |
| Jul 10, 2026 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | 1.77% | - |
| Jul 9, 2026 | 7.57 | 7.61 | 7.57 | 7.61 | 7.61 | 1.33% | - |
| Jul 8, 2026 | 7.49 | 7.52 | 7.49 | 7.51 | 7.51 | -1.25% | - |
| Jul 7, 2026 | 7.58 | 7.61 | 7.57 | 7.61 | 7.61 | 0.53% | - |
| Jul 6, 2026 | 7.65 | 7.65 | 7.57 | 7.57 | 7.57 | -0.13% | - |
| Jul 3, 2026 | 7.49 | 7.58 | 7.48 | 7.58 | 7.58 | 2.36% | - |
| Jul 2, 2026 | 7.32 | 7.40 | 7.28 | 7.40 | 7.40 | 1.65% | - |
| Jul 1, 2026 | 7.17 | 7.28 | 7.16 | 7.28 | 7.28 | 1.39% | 568 |
| Jun 30, 2026 | 7.09 | 7.18 | 7.09 | 7.18 | 7.18 | 0.28% | - |
| Jun 29, 2026 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.63% | - |
| Jun 26, 2026 | 7.12 | 7.12 | 7.11 | 7.12 | 7.12 | 0.21% | - |
| Jun 25, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | 2.01% | - |
| Jun 24, 2026 | 6.91 | 6.96 | 6.88 | 6.96 | 6.96 | 0.51% | - |
| Jun 23, 2026 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | - | - |
| Jun 22, 2026 | 6.80 | 6.93 | 6.79 | 6.93 | 6.93 | 1.32% | - |
| Jun 19, 2026 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | -0.15% | - |
| Jun 18, 2026 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | -1.65% | - |
| Jun 17, 2026 | 6.96 | 6.99 | 6.96 | 6.96 | 6.96 | -0.43% | - |
| Jun 16, 2026 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -0.64% | - |
| Jun 15, 2026 | 7.09 | 7.09 | 7.04 | 7.04 | 7.04 | -0.50% | - |
| Jun 12, 2026 | 7.18 | 7.18 | 7.07 | 7.07 | 7.07 | 4.51% | - |
| Jun 11, 2026 | 6.53 | 6.77 | 6.53 | 6.77 | 6.77 | 1.35% | - |
| Jun 10, 2026 | 6.94 | 6.94 | 6.68 | 6.68 | 6.68 | -6.90% | - |
| Jun 9, 2026 | 7.64 | 7.64 | 7.17 | 7.17 | 7.17 | -10.26% | - |
| Jun 8, 2026 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | -0.93% | - |
| Jun 5, 2026 | 8.10 | 8.13 | 8.07 | 8.07 | 8.07 | -1.29% | - |
| Jun 4, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | -0.55% | - |
| Jun 3, 2026 | 8.14 | 8.22 | 8.11 | 8.22 | 8.22 | -2.49% | - |
| Jun 2, 2026 | 8.36 | 8.43 | 8.36 | 8.43 | 8.43 | 0.42% | - |
| Jun 1, 2026 | 8.52 | 8.52 | 8.39 | 8.39 | 8.39 | -1.18% | - |
| May 29, 2026 | 8.50 | 8.54 | 8.49 | 8.49 | 8.49 | 0.18% | - |
| May 28, 2026 | 8.50 | 8.50 | 8.43 | 8.48 | 8.48 | -2.08% | - |
| May 27, 2026 | 8.56 | 8.66 | 8.56 | 8.66 | 8.66 | -4.73% | - |
| May 26, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | -1.09% | - |
| May 25, 2026 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 0.99% | - |
| May 22, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | 1.39% | - |
| May 21, 2026 | 8.90 | 8.97 | 8.90 | 8.97 | 8.97 | 2.11% | - |
| May 20, 2026 | 8.62 | 8.79 | 8.59 | 8.79 | 8.79 | -4.87% | - |
| May 19, 2026 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | 1.21% | - |
| May 18, 2026 | 8.93 | 9.13 | 8.80 | 9.13 | 9.13 | 1.50% | - |
| May 15, 2026 | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | -1.10% | - |
| May 14, 2026 | 8.92 | 9.09 | 8.92 | 9.09 | 9.09 | 2.08% | - |
| May 13, 2026 | 8.96 | 8.96 | 8.91 | 8.91 | 8.91 | 0.11% | - |
| May 12, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | -2.68% | - |
| May 11, 2026 | 8.93 | 9.14 | 8.93 | 9.14 | 9.14 | 1.27% | - |